Skip to main content
Tanfield Group PLC (FRA:XS3A)
Germany flag Germany · Delayed Price · Currency is EUR
0.0510
+0.0020 (4.08%)
At close: Dec 4, 2025

Tanfield Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.060.060.060.060.0611.76%-
Dec 4, 20250.070.070.050.050.054.08%-
Dec 3, 20250.070.070.050.050.05--
Dec 2, 20250.070.070.050.050.05-20.97%-
Dec 1, 20250.060.060.060.060.0629.17%-
Nov 28, 20250.060.070.050.050.0529.73%-
Nov 27, 20250.070.070.040.040.04-27.45%-
Nov 26, 20250.060.060.050.050.0514.61%10,313
Nov 25, 20250.040.040.040.040.04--
Nov 24, 20250.040.040.040.040.04-4.30%-
Nov 21, 20250.050.050.050.050.05-3.13%-
Nov 20, 20250.050.050.050.050.05--
Nov 19, 20250.050.050.050.050.05--
Nov 18, 20250.050.050.050.050.0517.07%-
Nov 17, 20250.040.040.040.040.04-2.38%-
Nov 13, 20250.040.040.040.040.04--
Nov 12, 20250.040.040.040.040.04--
Nov 11, 20250.040.040.040.040.04--
Nov 10, 20250.040.040.040.040.04-10.64%-
Nov 7, 20250.050.050.050.050.051.08%-
Nov 6, 20250.050.050.050.050.05--
Nov 5, 20250.040.050.040.050.05-22.50%-
Nov 4, 20250.020.060.020.060.0650.00%89,687
Nov 3, 20250.050.050.040.040.04-11.11%-
Oct 31, 20250.050.050.050.050.059.76%-
Oct 30, 20250.050.050.040.040.04-14.58%-
Oct 29, 20250.050.050.050.050.056.67%-
Oct 28, 20250.050.050.050.050.054.65%-
Oct 27, 20250.050.050.040.040.04-4.44%-
Oct 24, 20250.050.050.050.050.057.14%-
Oct 23, 20250.050.050.040.040.04-4.55%-
Oct 22, 20250.040.050.040.040.042.33%-
Oct 21, 20250.040.050.040.040.047.50%-
Oct 20, 20250.040.050.040.040.04-13.04%-
Oct 17, 20250.040.050.040.050.056.98%-
Oct 16, 20250.050.050.040.040.04--
Oct 15, 20250.040.050.040.040.04-4.44%-
Oct 14, 20250.040.050.040.050.0528.57%-
Oct 13, 20250.040.050.040.040.04-2.78%-
Oct 10, 20250.040.050.040.040.04-16.28%-
Oct 9, 20250.040.050.040.040.04--
Oct 8, 20250.040.070.040.040.0419.44%64,250
Oct 7, 20250.040.050.040.040.042.86%-
Oct 6, 20250.040.050.040.040.04-22.22%-
Oct 3, 20250.040.050.040.050.0536.36%-
Oct 2, 20250.010.040.010.030.036.45%-
Oct 1, 20250.030.030.010.030.03-34.04%64,520
Sep 30, 20250.050.050.050.050.056.82%-
Sep 29, 20250.040.040.040.040.04-6.38%-
Sep 26, 20250.050.050.050.050.05--
Sep 25, 20250.050.050.050.050.05--
Sep 24, 20250.050.050.050.050.05--
Sep 23, 20250.050.050.050.050.05--
Sep 22, 20250.050.050.050.050.05--
Sep 19, 20250.050.050.050.050.051.08%-
Sep 18, 20250.050.050.050.050.051.09%-
Sep 17, 20250.050.050.050.050.05-1.08%-
Sep 16, 20250.050.050.050.050.05-8.82%-
Sep 15, 20250.050.050.050.050.055.15%1,206
Sep 12, 20250.050.050.050.050.05--
Sep 11, 20250.050.050.050.050.05--
Sep 10, 20250.050.050.050.050.051.04%-
Sep 9, 20250.050.050.050.050.05--
Sep 8, 20250.050.050.050.050.051.05%-
Sep 5, 20250.050.050.050.050.05-1.04%-
Sep 4, 20250.050.050.050.050.05--
Sep 3, 20250.050.050.050.050.05-1.03%-
Sep 2, 20250.050.050.050.050.05--
Sep 1, 20250.050.050.050.050.05--
Aug 29, 20250.050.050.050.050.054.30%-
Aug 28, 20250.050.050.050.050.05--
Aug 27, 20250.050.050.050.050.05--
Aug 26, 20250.050.050.050.050.05--
Aug 25, 20250.050.050.050.050.05--
Aug 22, 20250.050.050.050.050.05--
Aug 21, 20250.050.050.050.050.05--
Aug 20, 20250.050.050.050.050.05--
Aug 19, 20250.050.050.050.050.05--
Aug 18, 20250.050.050.050.050.05--
Aug 15, 20250.050.050.050.050.05--
Aug 14, 20250.050.050.050.050.05--
Aug 13, 20250.050.050.050.050.05--
Aug 12, 20250.050.050.050.050.05--
Aug 11, 20250.050.050.050.050.05--
Aug 8, 20250.050.050.050.050.051.09%-
Aug 7, 20250.050.050.050.050.054.55%-
Aug 6, 20250.040.040.040.040.04-4.35%-
Aug 5, 20250.050.050.050.050.05--
Aug 4, 20250.050.050.050.050.05-4.17%-
Aug 1, 20250.050.050.050.050.05-1.03%-
Jul 31, 20250.050.050.050.050.05--
Jul 30, 20250.050.050.050.050.051.04%-
Jul 29, 20250.050.050.050.050.05--
Jul 28, 20250.050.050.050.050.05--
Jul 25, 20250.050.050.050.050.05--
Jul 24, 20250.050.050.050.050.05--
Jul 23, 20250.050.050.050.050.05--
Jul 22, 20250.050.050.050.050.05-1.03%-
Jul 21, 20250.050.050.050.050.05--
Jul 18, 20250.050.050.050.050.05--